Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	36.55	36.55	36.07	36.40	423,081	-0.13(-0.35%)
Mar 30, 2004	35.99	36.56	35.87	36.52	377,318	+0.35(+0.96%)
Mar 29, 2004	35.33	36.25	35.33	36.18	801,982	+0.95(+2.69%)
Mar 26, 2004	35.43	35.53	35.07	35.23	339,335	-0.14(-0.41%)
Mar 25, 2004	34.51	35.39	34.38	35.37	471,087	+1.12(+3.28%)
Mar 24, 2004	34.58	34.58	34.17	34.25	560,636	-0.35(-1.01%)
Mar 23, 2004	34.88	34.94	34.52	34.60	437,852	-0.10(-0.28%)
Mar 22, 2004	35.26	35.26	34.56	34.70	397,100	-0.60(-1.70%)
Mar 19, 2004	35.33	35.54	35.11	35.30	282,098	-0.16(-0.45%)
Mar 18, 2004	35.64	35.64	35.00	35.46	484,671	-0.25(-0.70%)
Mar 17, 2004	35.13	35.71	35.13	35.71	454,338	+0.58(+1.64%)
Mar 16, 2004	34.75	35.33	34.73	35.13	497,991	+0.45(+1.29%)
Mar 15, 2004	35.36	35.36	34.68	34.68	527,665	-0.71(-1.99%)
Mar 12, 2004	34.44	35.64	34.44	35.39	646,228	+0.86(+2.48%)
Mar 11, 2004	34.61	35.41	34.52	34.53	638,183	-0.04(-0.11%)
Mar 10, 2004	35.11	35.22	34.48	34.57	511,707	-0.61(-1.75%)
Mar 09, 2004	35.64	35.83	35.07	35.18	732,348	-0.64(-1.78%)
Mar 08, 2004	35.94	36.04	35.75	35.82	508,937	-0.20(-0.55%)
Mar 05, 2004	35.64	36.55	35.62	36.02	415,828	+0.06(+0.17%)
Mar 04, 2004	35.68	36.03	35.57	35.96	324,433	+0.31(+0.87%)
Mar 03, 2004	35.51	35.66	35.31	35.65	645,700	+0.14(+0.38%)
Mar 02, 2004	35.86	35.95	35.46	35.51	623,412	-0.35(-0.97%)
Mar 01, 2004	35.87	35.97	35.68	35.86	648,734	+0.03(+0.08%)
Feb 27, 2004	35.98	36.05	35.63	35.83	575,670	-0.15(-0.42%)
Feb 26, 2004	35.97	36.09	35.75	35.98	396,177	+0.05(+0.13%)
Feb 25, 2004	35.94	36.19	35.83	35.93	432,709	-0.09(-0.25%)
Feb 24, 2004	36.09	36.15	35.81	36.02	389,583	-0.22(-0.61%)
Feb 23, 2004	36.30	36.42	36.02	36.24	447,480	-0.12(-0.33%)
Feb 20, 2004	36.63	36.63	36.07	36.37	585,957	-0.27(-0.72%)
Feb 19, 2004	36.86	37.08	36.59	36.63	424,796	-0.15(-0.41%)
Feb 18, 2004	36.70	37.10	36.47	36.78	344,479	+0.18(+0.50%)
Feb 17, 2004	36.77	37.08	36.48	36.60	492,056	-0.08(-0.21%)
Feb 13, 2004	36.65	36.90	36.56	36.68	453,019	+0.04(+0.10%)
Feb 12, 2004	36.59	36.80	36.34	36.64	717,709	+0.05(+0.14%)
Feb 11, 2004	36.49	36.87	36.33	36.59	750,548	+0.10(+0.27%)
Feb 10, 2004	36.17	36.49	36.02	36.49	438,380	+0.27(+0.73%)
Feb 09, 2004	36.77	36.84	36.02	36.22	641,480	-0.67(-1.81%)
Feb 06, 2004	36.47	37.17	36.36	36.89	843,921	+0.45(+1.25%)
Feb 05, 2004	35.56	36.56	35.37	36.43	877,288	+0.72(+2.02%)
Feb 04, 2004	35.58	36.20	35.39	35.71	525,555	-0.14(-0.40%)
Feb 03, 2004	35.78	36.31	35.43	35.86	642,931	-0.01(-0.02%)
Feb 02, 2004	36.36	36.37	35.69	35.87	906,434	-0.64(-1.75%)
Jan 30, 2004	34.88	36.94	34.73	36.50	2,270,767	+0.49(+1.35%)
Jan 29, 2004	35.33	36.09	35.03	36.02	1,492,787	+1.44(+4.17%)
Jan 28, 2004	34.66	34.89	34.50	34.58	899,312	-0.08(-0.22%)
Jan 27, 2004	34.70	34.85	34.59	34.65	407,123	-0.02(-0.04%)
Jan 26, 2004	34.27	34.68	34.12	34.67	548,107	+0.21(+0.62%)
Jan 23, 2004	34.88	34.91	34.20	34.45	444,578	-0.47(-1.35%)
Jan 22, 2004	35.26	35.26	34.66	34.92	570,263	-0.14(-0.41%)
Jan 21, 2004	34.98	35.18	34.59	35.07	420,707	+0.15(+0.43%)
Jan 20, 2004	35.49	35.49	34.89	34.92	599,277	-0.48(-1.35%)
Jan 16, 2004	34.63	35.58	34.54	35.39	1,133,009	+1.01(+2.93%)
Jan 15, 2004	34.66	34.77	34.12	34.39	993,213	-0.27(-0.79%)
Jan 14, 2004	34.77	34.95	34.63	34.66	608,114	-0.14(-0.41%)
Jan 13, 2004	34.91	35.06	34.31	34.80	879,925	-0.10(-0.28%)
Jan 12, 2004	35.46	35.60	34.47	34.90	1,849,004	-0.63(-1.77%)
Jan 09, 2004	35.52	35.60	35.29	35.53	1,189,060	-0.03(-0.09%)
Jan 08, 2004	35.69	35.94	35.33	35.56	1,254,738	-0.05(-0.15%)
Jan 07, 2004	35.91	35.93	35.57	35.61	805,279	-0.30(-0.82%)
Jan 06, 2004	35.94	36.02	35.65	35.91	472,669	-0.05(-0.15%)
Jan 05, 2004	36.02	36.19	35.74	35.96	584,638	+0.05(+0.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.